Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Pharmaceuticals (NQ: VRTX )

400.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 179.60 181.00 178.33 180.79 1,095,900 +1.34(+0.75%)
Nov 29, 2018 176.89 181.65 176.89 179.45 970,980 +1.07(+0.60%)
Nov 28, 2018 175.51 178.42 172.34 178.38 1,441,029 +2.93(+1.67%)
Nov 27, 2018 168.43 176.60 168.43 175.45 2,327,610 +8.05(+4.81%)
Nov 26, 2018 164.30 167.70 162.89 167.40 1,550,078 +7.01(+4.37%)
Nov 23, 2018 158.76 161.99 157.40 160.39 346,800 +0.14(+0.09%)
Nov 21, 2018 160.25 160.25 160.25 0 +0.49(+0.31%)
Nov 20, 2018 161.35 161.92 157.29 159.76 1,658,171 -1.31(-0.81%)
Nov 19, 2018 164.76 165.57 159.77 161.07 1,353,417 -4.04(-2.45%)
Nov 16, 2018 166.26 167.99 164.67 165.11 1,924,100 -1.56(-0.94%)
Nov 15, 2018 163.75 167.69 162.67 166.67 1,587,318 +2.09(+1.27%)
Nov 14, 2018 171.98 173.32 163.13 164.58 1,500,649 -5.73(-3.36%)
Nov 13, 2018 174.07 175.80 170.07 170.31 955,741 -2.54(-1.47%)
Nov 12, 2018 180.55 181.45 171.70 172.85 1,733,337 -7.70(-4.26%)
Nov 09, 2018 179.61 180.56 176.79 180.55 1,845,400 +0.29(+0.16%)
Nov 08, 2018 183.91 185.57 179.63 180.26 1,063,918 -3.62(-1.97%)
Nov 07, 2018 177.34 184.14 176.56 183.88 1,474,493 +8.65(+4.94%)
Nov 06, 2018 175.21 178.35 174.12 175.23 920,248 +0.64(+0.37%)
Nov 05, 2018 172.08 175.15 171.70 174.59 785,177 +1.30(+0.75%)
Nov 02, 2018 175.36 177.25 171.11 173.29 1,338,100 -1.90(-1.08%)
Nov 01, 2018 169.51 175.75 169.25 175.19 1,368,952 +5.73(+3.38%)
Oct 31, 2018 172.62 174.28 169.42 169.46 1,597,803 -2.03(-1.18%)
Oct 30, 2018 171.67 173.46 168.46 171.49 1,441,640 +1.15(+0.68%)
Oct 29, 2018 173.49 174.98 167.35 170.34 2,700,823 +0.86(+0.51%)
Oct 26, 2018 162.10 171.39 160.68 169.48 2,659,500 +3.87(+2.34%)
Oct 25, 2018 157.00 167.00 153.00 165.61 2,708,717 +2.52(+1.55%)
Oct 24, 2018 175.02 175.74 162.53 163.09 2,053,271 -11.08(-6.36%)
Oct 23, 2018 175.86 177.03 170.80 174.17 1,960,486 -3.23(-1.82%)
Oct 22, 2018 175.53 178.61 172.70 177.40 1,513,448 +1.71(+0.97%)
Oct 19, 2018 179.35 181.13 175.05 175.69 1,905,500 -3.21(-1.79%)
Oct 18, 2018 184.29 184.29 173.80 178.90 2,643,374 -6.58(-3.55%)
Oct 17, 2018 185.26 185.84 181.72 185.48 886,873 +0.03(+0.02%)
Oct 16, 2018 178.87 185.78 178.45 185.45 1,136,452 +7.80(+4.39%)
Oct 15, 2018 180.80 180.99 177.59 177.65 1,064,193 -3.67(-2.02%)
Oct 12, 2018 177.20 182.19 175.90 181.32 1,257,500 +5.66(+3.22%)
Oct 11, 2018 175.49 177.84 171.66 175.66 2,395,234 -0.77(-0.44%)
Oct 10, 2018 184.92 185.61 176.22 176.43 1,565,380 -9.23(-4.97%)
Oct 09, 2018 185.34 187.96 184.78 185.66 1,087,261 +0.32(+0.17%)
Oct 08, 2018 186.95 187.70 183.63 185.34 852,196 -2.71(-1.44%)
Oct 05, 2018 188.64 191.50 185.37 188.05 859,800 -0.57(-0.30%)
Oct 04, 2018 191.58 192.62 187.10 188.62 935,454 -3.59(-1.87%)
Oct 03, 2018 192.13 193.06 191.35 192.21 1,000,926 +0.28(+0.15%)
Oct 02, 2018 191.84 192.62 190.79 191.93 941,159 +0.36(+0.19%)
Oct 01, 2018 193.24 194.92 191.39 191.57 1,841,863 -1.17(-0.61%)
Sep 28, 2018 189.74 193.78 189.44 192.74 2,148,200 +3.00(+1.58%)
Sep 27, 2018 188.00 190.00 187.50 189.74 1,373,823 +3.09(+1.66%)
Sep 26, 2018 182.67 189.29 182.67 186.65 1,712,114 +4.00(+2.19%)
Sep 25, 2018 183.48 184.16 182.28 182.65 835,788 +0.48(+0.26%)
Sep 24, 2018 179.43 182.50 179.43 182.17 706,271 +2.09(+1.16%)
Sep 21, 2018 181.30 182.00 179.34 180.08 1,642,000 -0.44(-0.24%)
Sep 20, 2018 177.39 181.38 177.39 180.52 784,813 +3.92(+2.22%)
Sep 19, 2018 177.34 177.55 175.80 176.60 732,151 -0.52(-0.29%)
Sep 18, 2018 175.88 178.46 174.23 177.12 964,893 +1.32(+0.75%)
Sep 17, 2018 179.00 179.59 175.47 175.80 878,076 -3.21(-1.79%)
Sep 14, 2018 180.51 181.88 177.77 179.01 847,200 -0.85(-0.47%)
Sep 13, 2018 179.37 181.11 178.01 179.86 826,253 +1.52(+0.85%)
Sep 12, 2018 179.46 179.98 177.09 178.34 860,811 -0.27(-0.15%)
Sep 11, 2018 178.93 180.25 177.34 178.61 1,077,737 -0.67(-0.37%)
Sep 10, 2018 180.00 180.57 177.98 179.28 797,528 -0.19(-0.11%)
Sep 07, 2018 178.76 180.79 177.01 179.47 1,204,400 -0.58(-0.32%)
Sep 06, 2018 182.51 183.32 178.20 180.05 890,712 -3.16(-1.72%)
Sep 05, 2018 183.00 184.74 181.50 183.21 1,027,888 -0.10(-0.05%)
Sep 04, 2018 183.23 184.59 181.67 183.31 1,370,982 -1.09(-0.59%)
Aug 31, 2018 184.40 184.40 184.40 0 -1.63(-0.88%)
Aug 30, 2018 185.00 186.19 184.37 186.03 968,908 +1.17(+0.63%)
Aug 29, 2018 180.90 186.44 180.90 184.86 1,277,514 +3.99(+2.21%)
Aug 28, 2018 180.36 182.22 178.83 180.87 1,257,611 +1.55(+0.86%)
Aug 27, 2018 177.98 179.64 177.60 179.32 825,637 +2.48(+1.40%)
Aug 24, 2018 176.45 177.28 175.10 176.84 905,100 +0.82(+0.47%)
Aug 23, 2018 177.72 177.72 174.60 176.02 681,036 -1.70(-0.96%)
Aug 22, 2018 176.81 178.22 176.02 177.72 616,391 +0.86(+0.49%)
Aug 21, 2018 175.74 178.43 175.04 176.86 919,481 +1.15(+0.65%)
Aug 20, 2018 176.62 176.83 173.62 175.71 946,746 -0.37(-0.21%)
Aug 17, 2018 174.66 177.00 173.59 176.08 981,700 +1.12(+0.64%)
Aug 16, 2018 174.18 176.28 173.09 174.96 732,505 +1.96(+1.13%)
Aug 15, 2018 174.38 175.65 171.81 173.00 907,510 -2.93(-1.67%)
Aug 14, 2018 175.31 177.30 175.31 175.93 566,678 +0.88(+0.50%)
Aug 13, 2018 175.13 176.15 174.18 175.05 810,394 +0.23(+0.13%)
Aug 10, 2018 174.41 175.96 173.86 174.82 568,000 -0.23(-0.13%)
Aug 09, 2018 175.74 177.45 174.95 175.05 837,042 -0.25(-0.14%)
Aug 08, 2018 177.25 178.40 175.25 175.30 903,526 -2.21(-1.25%)
Aug 07, 2018 175.94 178.00 175.48 177.51 1,097,654 +2.60(+1.49%)
Aug 06, 2018 175.55 175.99 173.25 174.91 761,473 +0.37(+0.21%)
Aug 03, 2018 174.20 178.09 173.75 174.54 1,117,900 -3.35(-1.88%)
Aug 02, 2018 174.59 179.86 173.51 177.89 1,684,292 +0.02(+0.01%)
Aug 01, 2018 175.26 177.93 174.04 177.87 1,384,463 +2.82(+1.61%)
Jul 31, 2018 175.05 175.74 173.58 175.05 1,529,430 +0.63(+0.36%)
Jul 30, 2018 170.65 175.34 169.97 174.42 1,534,172 +2.32(+1.35%)
Jul 27, 2018 175.18 176.28 169.52 172.10 1,392,000 -3.77(-2.14%)
Jul 26, 2018 178.85 170.00 175.87 2,400,476 -0.94(-0.53%)
Jul 25, 2018 174.78 177.42 173.99 176.81 1,569,933 +1.93(+1.10%)
Jul 24, 2018 178.44 178.67 174.39 174.88 1,704,971 -1.66(-0.94%)
Jul 23, 2018 176.38 178.67 177.40 176.54 1,388,700 -0.86(-0.48%)
Jul 20, 2018 180.12 180.14 176.71 177.40 1,666,374 -2.72(-1.51%)
Jul 19, 2018 180.13 180.93 178.52 180.12 1,080,486 -1.01(-0.56%)
Jul 18, 2018 182.00 182.34 180.58 181.13 1,138,482 -1.46(-0.80%)
Jul 17, 2018 180.58 183.39 179.82 182.59 1,133,302 +1.37(+0.76%)
Jul 16, 2018 179.85 182.41 179.55 181.22 1,961,482 +0.72(+0.40%)
Jul 13, 2018 181.60 180.50 1,458,674 +2.23(+1.25%)
Jul 12, 2018 175.02 178.33 175.02 178.27 1,181,060 +3.26(+1.86%)
Jul 11, 2018 173.83 175.69 173.00 175.01 1,618,156 -0.10(-0.06%)
Jul 10, 2018 174.91 175.71 172.95 175.11 1,599,998 +0.95(+0.55%)
Jul 09, 2018 174.37 174.62 172.52 174.16 1,334,696 +0.71(+0.41%)
Jul 06, 2018 170.00 173.64 169.42 173.45 1,518,916 +3.96(+2.34%)
Jul 05, 2018 168.38 169.95 166.71 169.49 1,135,363 +1.76(+1.05%)
Jul 03, 2018 167.73 167.73 167.73 0 -1.88(-1.11%)
Jul 02, 2018 168.40 169.66 165.00 169.61 2,283,604 -0.35(-0.21%)
Jun 29, 2018 172.00 169.96 6,716,387 +22.37(+15.16%)
Jun 28, 2018 147.79 148.52 145.37 147.59 1,366,771 +0.09(+0.06%)
Jun 27, 2018 151.76 151.90 147.22 147.50 2,075,364 -4.00(-2.64%)
Jun 26, 2018 154.41 155.50 151.01 151.50 1,813,922 -3.26(-2.11%)
Jun 25, 2018 158.72 160.17 152.91 154.76 1,491,803 -4.43(-2.78%)
Jun 22, 2018 157.09 160.28 155.76 159.19 2,203,490 +2.62(+1.67%)
Jun 21, 2018 157.88 157.88 155.64 156.57 835,370 -1.06(-0.67%)
Jun 20, 2018 154.46 158.19 153.75 157.63 1,320,749 +3.13(+2.03%)
Jun 19, 2018 155.08 149.67 154.50 1,551,161 +2.81(+1.85%)
Jun 18, 2018 153.90 153.97 151.41 151.69 1,371,721 -3.33(-2.15%)
Jun 15, 2018 154.99 154.99 155.02 2,890,161 +0.03(+0.02%)
Jun 14, 2018 152.44 155.59 152.00 154.99 1,384,511 +3.05(+2.01%)
Jun 13, 2018 151.11 153.39 150.53 151.94 1,307,687 +0.95(+0.63%)
Jun 12, 2018 148.88 151.73 148.17 150.99 1,539,661 +2.36(+1.59%)
Jun 11, 2018 150.67 151.28 147.43 148.63 1,460,342 -1.92(-1.28%)
Jun 08, 2018 145.98 151.26 145.98 150.55 1,791,147 +4.80(+3.29%)
Jun 07, 2018 147.10 149.69 145.56 145.75 2,183,181 -0.22(-0.15%)
Jun 06, 2018 145.72 146.95 144.07 145.97 3,087,528 +0.25(+0.17%)
Jun 05, 2018 149.71 150.40 144.14 145.72 2,957,840 -3.93(-2.63%)
Jun 04, 2018 152.05 153.00 148.20 149.65 2,577,951 -2.40(-1.58%)
Jun 01, 2018 154.86 154.99 150.50 152.05 2,176,805 -1.95(-1.27%)
May 31, 2018 155.49 157.07 153.52 154.00 1,649,430 -2.64(-1.69%)
May 30, 2018 156.14 157.57 155.55 156.64 1,164,419 +1.40(+0.90%)
May 29, 2018 156.60 157.76 153.27 155.24 1,142,294 -2.26(-1.43%)
May 25, 2018 157.50 157.50 157.50 0 +0.53(+0.34%)
May 24, 2018 156.99 157.71 155.53 156.97 634,448 -0.01(-0.01%)
May 23, 2018 155.50 157.31 155.47 156.98 791,228 +0.70(+0.45%)
May 22, 2018 157.10 158.22 155.80 156.28 875,720 +0.06(+0.04%)
May 21, 2018 157.84 158.16 155.33 156.22 1,199,242 -1.02(-0.65%)
May 18, 2018 156.61 157.51 155.33 157.24 998,525 +0.90(+0.58%)
May 17, 2018 156.19 157.16 155.29 156.34 1,147,519 +0.18(+0.12%)
May 16, 2018 155.79 156.45 154.40 156.16 1,240,701 +0.62(+0.40%)
May 15, 2018 155.78 155.79 153.94 155.54 1,370,152 -1.92(-1.22%)
May 14, 2018 156.11 158.46 155.39 157.46 1,442,379 +1.49(+0.96%)
May 11, 2018 150.75 157.53 150.62 155.97 2,242,866 +4.96(+3.28%)
May 10, 2018 150.13 151.66 149.08 151.01 1,267,581 +1.94(+1.30%)
May 09, 2018 148.65 150.14 146.66 149.07 1,419,559 +0.80(+0.54%)
May 08, 2018 149.45 150.00 146.95 148.27 1,145,848 -1.23(-0.82%)
May 07, 2018 150.54 151.81 148.64 149.50 1,448,762 +0.11(+0.07%)
May 04, 2018 148.26 152.14 147.79 149.39 2,263,777 -0.25(-0.17%)
May 03, 2018 148.32 150.30 145.78 149.64 1,518,813 +0.17(+0.11%)
May 02, 2018 151.32 153.16 148.96 149.47 2,564,942 -3.01(-1.97%)
May 01, 2018 153.14 154.70 150.40 152.48 1,648,558 -0.68(-0.44%)
Apr 30, 2018 157.16 157.79 153.15 153.16 1,717,317 -2.89(-1.85%)
Apr 27, 2018 157.50 159.05 153.33 156.05 1,866,708 -2.76(-1.74%)
Apr 26, 2018 156.60 160.84 155.83 158.81 1,991,083 +3.66(+2.36%)
Apr 25, 2018 155.49 157.41 154.13 155.15 1,313,098 -0.52(-0.33%)
Apr 24, 2018 160.27 160.50 154.69 155.67 1,504,877 -3.02(-1.90%)
Apr 23, 2018 158.71 160.13 157.74 158.69 1,154,618 +0.54(+0.34%)
Apr 20, 2018 159.61 160.78 157.09 158.15 1,534,723 -1.40(-0.88%)
Apr 19, 2018 162.33 162.82 159.04 159.55 1,235,537 -3.81(-2.33%)
Apr 18, 2018 165.00 166.12 162.66 163.36 1,122,146 -1.63(-0.99%)
Apr 17, 2018 160.54 165.60 159.45 164.99 2,399,358 +6.29(+3.96%)
Apr 16, 2018 163.01 163.71 158.07 158.70 1,482,901 -2.69(-1.67%)
Apr 13, 2018 163.08 163.08 160.41 161.39 1,486,113 -0.59(-0.36%)
Apr 12, 2018 159.54 163.45 159.54 161.98 1,079,909 +3.09(+1.94%)
Apr 11, 2018 159.52 162.94 158.10 158.89 1,526,952 -2.28(-1.41%)
Apr 10, 2018 159.04 161.72 157.77 161.17 1,301,729 +4.41(+2.81%)
Apr 09, 2018 156.26 160.39 155.67 156.76 1,235,369 +2.51(+1.63%)
Apr 06, 2018 155.74 157.59 152.60 154.25 1,446,291 -3.41(-2.16%)
Apr 05, 2018 162.82 163.49 157.12 157.66 1,342,640 -4.46(-2.75%)
Apr 04, 2018 156.37 162.45 154.60 162.12 1,831,994 +3.76(+2.37%)
Apr 03, 2018 155.86 159.55 153.91 158.36 1,542,275 +2.05(+1.31%)
Apr 02, 2018 161.53 161.99 153.43 156.31 1,804,506 -6.67(-4.09%)
Mar 29, 2018 162.98 162.98 162.98 0 +3.40(+2.13%)
Mar 28, 2018 160.93 162.59 158.36 159.58 1,443,583 -0.76(-0.47%)
Mar 27, 2018 167.63 168.28 159.29 160.34 1,289,311 -5.76(-3.47%)
Mar 26, 2018 163.85 166.35 160.27 166.10 1,327,335 +5.17(+3.21%)
Mar 23, 2018 165.83 166.70 160.74 160.93 1,319,393 -5.17(-3.11%)
Mar 22, 2018 167.83 170.38 165.55 166.10 1,095,474 -4.24(-2.49%)
Mar 21, 2018 171.94 172.41 168.60 170.34 1,050,015 -1.13(-0.66%)
Mar 20, 2018 171.92 172.67 169.64 171.47 1,674,317 +0.70(+0.41%)
Mar 19, 2018 174.62 175.28 168.12 170.77 1,161,542 -4.89(-2.78%)
Mar 16, 2018 174.84 176.42 173.25 175.66 2,462,076 +1.69(+0.97%)
Mar 15, 2018 174.57 176.65 173.06 173.97 952,466 -0.41(-0.24%)
Mar 14, 2018 176.15 176.33 172.82 174.38 1,036,592 -0.58(-0.33%)
Mar 13, 2018 177.36 178.25 174.54 174.96 1,989,486 -2.17(-1.23%)
Mar 12, 2018 176.50 178.15 174.80 177.13 1,357,547 +0.87(+0.49%)
Mar 09, 2018 173.26 176.31 171.76 176.26 1,415,305 +4.38(+2.55%)
Mar 08, 2018 170.39 171.98 169.18 171.88 1,047,259 +1.71(+1.00%)
Mar 07, 2018 170.77 170.17 1,215,708 +1.45(+0.86%)
Mar 06, 2018 173.33 173.70 166.05 168.72 2,176,674 -4.44(-2.56%)
Mar 05, 2018 168.49 173.45 167.17 173.16 1,882,366 +3.10(+1.82%)
Mar 02, 2018 163.08 170.17 161.89 170.06 2,111,944 +4.23(+2.55%)
Mar 01, 2018 165.68 168.00 163.61 165.83 2,028,097 -0.20(-0.12%)
Feb 28, 2018 166.70 169.54 164.63 166.03 2,022,655 +0.15(+0.09%)
Feb 27, 2018 168.99 170.89 165.72 165.88 1,635,766 -3.66(-2.16%)
Feb 26, 2018 166.92 170.36 166.03 169.54 1,779,326 +3.64(+2.19%)
Feb 23, 2018 159.01 165.98 158.10 165.90 1,591,078 +8.31(+5.27%)
Feb 22, 2018 157.00 157.59 1,635,012 -0.30(-0.19%)
Feb 21, 2018 160.63 161.72 157.83 157.89 1,158,005 -3.09(-1.92%)
Feb 20, 2018 158.49 164.01 158.01 160.98 1,131,885 +0.26(+0.16%)
Feb 16, 2018 160.72 160.72 160.72 0 -0.22(-0.14%)
Feb 15, 2018 161.08 157.82 160.94 1,238,422 +3.68(+2.34%)
Feb 14, 2018 152.63 158.24 152.32 157.26 1,992,074 +3.12(+2.02%)
Feb 13, 2018 151.40 155.40 150.99 154.14 1,567,637 +2.13(+1.40%)
Feb 12, 2018 153.41 154.07 148.61 152.01 2,241,798 -0.95(-0.62%)
Feb 09, 2018 152.92 154.63 146.21 152.96 2,719,763 +1.36(+0.90%)
Feb 08, 2018 157.62 151.59 151.60 2,853,378 -4.07(-2.61%)
Feb 07, 2018 157.10 160.11 155.62 155.67 1,812,867 -3.60(-2.26%)
Feb 06, 2018 152.63 159.79 152.00 159.27 3,037,720 +0.26(+0.16%)
Feb 05, 2018 163.08 165.87 155.31 159.01 2,868,528 -7.23(-4.35%)
Feb 02, 2018 169.42 169.96 163.64 166.24 3,455,085 -6.75(-3.90%)
Feb 01, 2018 174.11 174.96 163.17 172.99 5,088,686 +6.12(+3.67%)
Jan 31, 2018 166.72 168.59 164.53 166.87 2,322,200 +0.33(+0.20%)
Jan 30, 2018 166.37 168.08 165.04 166.54 2,184,621 -0.60(-0.36%)
Jan 29, 2018 169.13 171.26 166.42 167.14 1,827,873 -2.07(-1.22%)
Jan 26, 2018 167.14 169.30 166.10 169.21 1,495,100 +2.97(+1.79%)
Jan 25, 2018 168.69 169.11 165.94 166.24 1,270,617 -1.21(-0.72%)
Jan 24, 2018 167.08 169.29 165.38 167.45 2,488,405 +0.87(+0.52%)
Jan 23, 2018 163.70 167.31 163.24 166.58 3,047,155 +4.67(+2.88%)
Jan 22, 2018 158.76 161.95 157.97 161.91 1,684,993 +3.94(+2.49%)
Jan 19, 2018 157.30 159.50 156.32 157.97 2,085,311 +0.78(+0.50%)
Jan 18, 2018 156.36 157.51 154.34 157.19 1,250,870 +0.20(+0.13%)
Jan 17, 2018 157.74 157.94 155.26 156.99 1,270,888 +1.28(+0.82%)
Jan 16, 2018 158.28 159.72 155.14 155.71 1,833,855 -2.22(-1.41%)
Jan 12, 2018 157.93 157.93 157.93 0 -0.47(-0.30%)
Jan 11, 2018 158.00 159.05 156.62 158.40 950,608 +1.02(+0.65%)
Jan 10, 2018 157.87 157.38 1,700,048 +1.37(+0.88%)
Jan 09, 2018 156.81 157.88 154.51 156.01 1,471,280 -0.88(-0.56%)
Jan 08, 2018 155.15 157.21 153.35 156.89 1,986,931 +1.20(+0.77%)
Jan 05, 2018 155.54 157.35 154.10 155.69 1,939,967 +2.62(+1.71%)
Jan 04, 2018 153.39 153.97 151.63 153.07 1,343,214 +1.06(+0.70%)
Jan 03, 2018 153.50 153.50 148.58 152.01 1,603,979 -0.90(-0.59%)
Jan 02, 2018 150.00 153.30 147.72 152.91 1,381,868 +3.05(+2.04%)
Dec 29, 2017 149.86 149.86 149.86 0 -1.31(-0.87%)
Dec 28, 2017 152.19 152.49 148.75 151.17 957,374 -0.38(-0.25%)
Dec 27, 2017 151.13 152.70 150.30 151.55 939,096 +0.95(+0.63%)
Dec 26, 2017 149.50 151.49 149.50 150.60 777,710 +0.63(+0.42%)
Dec 22, 2017 148.20 151.10 147.80 149.97 1,459,966 +1.15(+0.77%)
Dec 21, 2017 145.23 149.98 144.68 148.82 2,283,628 +3.70(+2.55%)
Dec 20, 2017 145.05 146.26 144.36 145.12 813,580 -0.03(-0.02%)
Dec 19, 2017 145.57 147.34 144.27 145.15 1,051,132 -0.29(-0.20%)
Dec 18, 2017 146.99 147.94 145.17 145.44 1,231,896 -0.42(-0.29%)
Dec 15, 2017 143.97 145.96 142.05 145.86 3,246,092 +3.33(+2.34%)
Dec 14, 2017 145.57 146.32 142.28 142.53 1,403,938 -2.27(-1.57%)
Dec 13, 2017 141.93 146.36 141.55 144.80 1,839,451 +3.89(+2.76%)
Dec 12, 2017 140.04 142.08 140.04 140.91 1,010,252 -0.77(-0.54%)
Dec 11, 2017 143.73 143.91 139.80 141.68 1,206,597 -1.93(-1.34%)
Dec 08, 2017 139.80 144.80 139.11 143.61 1,725,542 +4.83(+3.48%)
Dec 07, 2017 137.92 140.85 136.50 138.78 1,687,469 +1.50(+1.09%)
Dec 06, 2017 138.30 139.41 136.83 137.28 1,574,552 -1.08(-0.78%)
Dec 05, 2017 138.60 141.67 138.02 138.36 1,374,011 -0.43(-0.31%)
Dec 04, 2017 141.99 142.70 138.67 138.79 2,127,659 -2.00(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.